Financial News

Dollar Tree (NQ: DLTR )

138.63 USD +0.65 (+0.47%)
Official Closing Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 39.33 40.47 39.30 39.98 2,970,654 +0.54(+1.38%)
Oct 28, 2011 39.73 40.12 39.22 39.44 2,356,090 -0.40(-0.99%)
Oct 27, 2011 40.25 40.70 39.31 39.83 3,479,754 -0.06(-0.15%)
Oct 26, 2011 40.72 40.72 39.46 39.89 3,082,570 -0.65(-1.60%)
Oct 25, 2011 40.73 41.24 40.45 40.54 2,686,104 -0.33(-0.81%)
Oct 24, 2011 40.12 40.90 39.92 40.87 2,208,636 +0.84(+2.11%)
Oct 21, 2011 40.58 40.58 39.75 40.03 3,083,922 -0.10(-0.26%)
Oct 20, 2011 40.53 40.63 39.62 40.13 2,811,994 -0.10(-0.25%)
Oct 19, 2011 40.08 40.68 40.03 40.23 2,076,820 +0.15(+0.39%)
Oct 18, 2011 40.05 40.23 39.78 40.08 2,450,108 +0.12(+0.31%)
Oct 17, 2011 39.67 40.48 39.63 39.95 2,353,302 -0.18(-0.45%)
Oct 14, 2011 40.19 40.20 39.47 40.13 1,658,140 +0.48(+1.21%)
Oct 13, 2011 39.92 40.38 39.61 39.65 3,366,430 -0.35(-0.87%)
Oct 12, 2011 40.45 40.59 39.80 40.00 2,704,284 -0.13(-0.32%)
Oct 11, 2011 39.87 40.49 39.77 40.13 2,823,530 +0.48(+1.21%)
Oct 10, 2011 39.40 39.97 39.36 39.65 3,007,018 +0.81(+2.09%)
Oct 07, 2011 38.44 39.62 38.44 38.84 3,940,334 +0.62(+1.61%)
Oct 06, 2011 38.40 38.77 38.16 38.22 2,375,044 -0.07(-0.17%)
Oct 05, 2011 37.76 38.49 37.27 38.29 2,505,540 +0.76(+2.01%)
Oct 04, 2011 36.50 37.56 36.15 37.53 3,058,734 +0.69(+1.89%)
Oct 03, 2011 37.28 38.00 36.61 36.84 3,086,570 -0.73(-1.94%)
Sep 30, 2011 37.18 38.11 37.01 37.57 2,841,988 -0.07(-0.19%)
Sep 29, 2011 38.60 38.78 36.67 37.64 3,683,236 -0.64(-1.67%)
Sep 28, 2011 38.17 39.03 38.03 38.28 2,830,588 +0.42(+1.12%)
Sep 27, 2011 39.31 39.67 37.62 37.85 3,718,310 -0.89(-2.28%)
Sep 26, 2011 38.26 38.85 37.91 38.74 3,126,566 +0.78(+2.07%)
Sep 23, 2011 37.08 37.97 36.88 37.96 2,830,774 +0.80(+2.14%)
Sep 22, 2011 37.01 37.99 36.81 37.16 3,493,138 -0.84(-2.21%)
Sep 21, 2011 38.04 38.88 37.90 38.00 2,904,526 +0.15(+0.41%)
Sep 20, 2011 38.38 38.72 37.66 37.85 2,597,132 -0.30(-0.79%)
Sep 19, 2011 37.52 38.31 37.22 38.15 3,720,508 +0.38(+0.99%)
Sep 16, 2011 37.76 38.16 37.64 37.77 4,381,500 +0.14(+0.36%)
Sep 15, 2011 37.50 38.10 37.39 37.63 3,582,720 +0.25(+0.68%)
Sep 14, 2011 36.28 37.76 36.01 37.38 4,889,060 +1.38(+3.83%)
Sep 13, 2011 35.95 36.20 35.65 36.00 1,592,144 +0.10(+0.29%)
Sep 12, 2011 34.67 35.90 34.62 35.90 2,657,206 +0.74(+2.10%)
Sep 09, 2011 35.33 35.62 34.95 35.15 3,142,608 -0.44(-1.25%)
Sep 08, 2011 35.93 36.24 35.51 35.60 2,712,588 -0.40(-1.10%)
Sep 07, 2011 36.49 36.49 35.92 35.99 3,625,162 -0.10(-0.26%)
Sep 06, 2011 34.83 36.35 34.62 36.09 3,535,042 +0.49(+1.36%)
Sep 02, 2011 35.28 35.90 35.14 35.60 2,188,998 -0.28(-0.79%)
Sep 01, 2011 36.03 36.13 35.54 35.89 3,802,898 +0.17(+0.49%)
Aug 31, 2011 36.95 37.12 35.65 35.72 5,612,270 -0.96(-2.62%)
Aug 30, 2011 36.92 37.36 36.50 36.67 5,023,506 -0.24(-0.64%)
Aug 29, 2011 35.36 37.01 35.33 36.91 5,294,132 +1.68(+4.77%)
Aug 26, 2011 33.78 35.31 33.40 35.23 3,883,494 +1.42(+4.18%)
Aug 25, 2011 34.29 34.70 33.74 33.81 3,860,000 -0.28(-0.82%)
Aug 24, 2011 33.13 34.18 33.02 34.10 3,346,500 +0.84(+2.51%)
Aug 23, 2011 32.69 33.26 32.47 33.26 4,334,980 +0.78(+2.40%)
Aug 22, 2011 33.15 33.24 32.00 32.48 3,707,922 +0.04(+0.12%)
Aug 19, 2011 32.51 33.02 32.06 32.44 3,630,114 -0.33(-1.01%)
Aug 18, 2011 31.27 33.12 30.56 32.77 6,694,136 -0.47(-1.40%)
Aug 17, 2011 34.90 35.11 33.02 33.24 5,065,434 -1.51(-4.36%)
Aug 16, 2011 33.78 34.92 33.65 34.75 5,566,900 +0.78(+2.31%)
Aug 15, 2011 33.56 33.98 33.38 33.97 2,132,350 +0.59(+1.77%)
Aug 12, 2011 33.01 33.42 32.49 33.38 3,997,676 +0.67(+2.03%)
Aug 11, 2011 31.78 33.07 31.70 32.71 3,636,316 +1.06(+3.37%)
Aug 10, 2011 31.75 32.53 31.41 31.64 4,364,460 -0.70(-2.18%)
Aug 09, 2011 31.51 32.37 30.42 32.35 5,076,030 +1.87(+6.15%)
Aug 08, 2011 30.48 31.26 30.00 30.48 4,435,098 -0.93(-2.98%)
Aug 05, 2011 32.06 32.24 31.09 31.41 4,596,730 -0.35(-1.12%)
Aug 04, 2011 32.58 32.97 31.76 31.76 2,915,644 -1.31(-3.96%)
Aug 03, 2011 32.44 33.13 31.92 33.08 3,342,696 +0.64(+1.96%)
Aug 02, 2011 32.97 33.31 32.40 32.44 2,152,268 -0.88(-2.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback